Quantcast
TITN

Titan Machinery Inc. Common Stock Historical Stock Prices

$19.99
*  
0.18
0.89%
Get TITN Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading TITN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.16 20.1964 19.51 19.99 136,258
03/19/2019 20.48 20.655 20.14 20.17 165,548
03/18/2019 20.25 20.53 19.97 20.41 131,603
03/15/2019 19.89 20.26 19.7784 20.22 379,191
03/14/2019 20.71 20.71 19.74 19.88 277,115
03/13/2019 19.87 20.8525 19.61 20.69 239,091
03/12/2019 20.02 20.105 19.62 19.72 183,681
03/11/2019 19.48 20.25 19.38 19.98 104,171
03/08/2019 19.54 19.7 19.32 19.5 100,274
03/07/2019 19.6 19.68 19.12 19.64 140,720
03/06/2019 19.84 20.245 19.27 19.6 186,811
03/05/2019 20.03 20.05 19.67 19.83 178,184
03/04/2019 19.55 20.09 19.53 19.98 203,981
03/01/2019 19.39 19.58 18.93 19.48 96,081
02/28/2019 18.89 19.25 18.6 19.21 134,067
02/27/2019 19.02 19.26 18.6 18.9 65,309
02/26/2019 19.6 19.6 18.94 19.04 123,512
02/25/2019 19.63 19.83 19.31 19.59 79,478
02/22/2019 19.26 19.52 19.15 19.41 81,845
02/21/2019 19.25 19.5 19.07 19.25 66,431
02/20/2019 19 19.37 18.7501 19.3 160,247
02/19/2019 19.31 19.52 18.96 18.98 114,502
02/15/2019 19.39 19.88 19.15 19.33 123,588
02/14/2019 19.59 19.8 19.27 19.31 134,265
02/13/2019 19.8 19.96 19.095 19.72 200,393
02/12/2019 19.76 19.97 19.5 19.78 138,413
02/11/2019 19.23 19.76 19.09 19.59 173,130
02/08/2019 19.78 20.06 18.81 19.24 92,297
02/07/2019 19.64 20.1 19.24 19.93 166,226
02/06/2019 19.56 20.09 19.39 19.68 115,150
02/05/2019 18.94 19.79 18.94 19.61 169,496
02/04/2019 18.89 19.38 18.77 18.9 176,718
02/01/2019 18.76 19 18.34 18.99 79,758
01/31/2019 18.36 18.77 18.08 18.74 176,057
01/30/2019 18.36 18.45 17.675 18.41 298,064
01/29/2019 17.98 18.2558 17.58 18.18 153,852
01/28/2019 18.41 18.64 17.73 17.97 147,559
01/25/2019 18.49 19 18.26 18.76 267,464
01/24/2019 18.21 18.49 18.1 18.2 235,192
01/23/2019 18.38 18.4292 17.63 18.2 113,781
01/22/2019 18.38 18.58 18.13 18.27 161,392
01/18/2019 18.25 18.815 17.7901 18.39 383,734
01/17/2019 17.01 18.1 16.983 17.98 180,189
01/16/2019 16.52 17.23 16.44 17.12 140,578
01/15/2019 16.76 16.8 16.32 16.48 140,060
01/14/2019 16.72 16.95 16.41 16.75 111,924
01/11/2019 16.87 17.08 16.5 16.78 168,469
01/10/2019 16.32 17.06 16.1604 17 163,585
01/09/2019 16 16.64 15.994 16.52 141,015
01/08/2019 15.27 15.82 14.97 15.82 136,932
01/07/2019 14.77 15.31 14.37 14.99 153,146
01/04/2019 14.01 14.76 13.89 14.68 136,562
01/03/2019 13.82 14.08 13.47 13.74 166,468
01/02/2019 12.9 14.01 12.9 13.96 175,189
12/31/2018 13.29 13.29 12.775 13.15 119,629
12/28/2018 13 13.3606 12.77 13.1 95,022
12/27/2018 12.55 12.99 12.55 12.98 167,345
12/26/2018 12.44 12.83 11.99 12.8 230,364
12/24/2018 12.64 12.6636 12 12.18 96,614
12/21/2018 13.51 13.51 12.67 12.72 245,150
12/20/2018 13.78 13.92 13.25 13.46 145,385
12/19/2018 14.39 14.6 13.715 13.83 144,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio